輔信 (2405)-新光-台南券商分點個股進出

台股 » 個股 » 輔信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

輔信

(2405)

可現股當沖

股價
20.05
漲跌
▲0.05
漲幅
+0.25%
成交量
2,760張
產業
上市電腦週邊類股
265人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

輔信 (2405)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	5	19.80	3	19.75	20.00	2	11,400	0.02%
2024/06/11	0.1	20.58	6	20.09	19.95	-5.9	11,416	-0.05%
2024/06/07	9	20.65	10	20.65	20.65	-1	11,410	-0.01%
2024/06/06	6	20.78	7.2	20.71	20.40	-1.2	11,387	-0.01%
2024/06/05	6	20.93	10	21.04	20.80	-4	11,347	-0.04%
2024/06/04	88.1	21.93	75.1	21.57	21.25	13	11,363	0.11%
2024/06/03	87	21.55	17	21.40	21.55	70	11,306	0.62%
2024/05/31	12.4	21.18	7	20.94	20.85	5.4	11,308	0.05%
2024/05/30	98.3	22.84	134	22.13	21.30	-35.7	11,116	-0.32%	大賣/
2024/05/29	16.3	22.39	58.1	22.69	23.35	-41.8	10,260	-0.41%
2024/05/28	28.8	21.60	8.1	21.52	21.25	20.6	9,786	0.21%
2024/05/27	86	21.45	114.6	21.26	21.05	-28.6	9,638	-0.30%	大賣/
2024/05/24	7	20.38	14.1	20.54	20.35	-7.1	9,374	-0.08%
2024/05/23	36	19.98	10	19.89	19.90	26	9,941	0.26%
2024/05/22	84	19.84	135.5	20.24	20.15	-51.5	10,407	-0.49%	大賣/
2024/05/21	0	19.20	4	19.20	19.35	-4	10,106	-0.04%
2024/05/20	30	18.90	5	18.95	18.90	25	10,246	0.24%
2024/05/17	33.2	19.19	1	19.10	19.00	32.2	11,214	0.29%
2024/05/16	21	19.29	4	19.45	19.05	17	11,528	0.15%
2024/05/15	45.1	19.66	126.1	19.55	19.65	-81	11,754	-0.69%	大賣/
2024/05/14	24.1	18.82	14.1	19.11	19.45	10	11,389	0.09%
2024/05/13	0	0.00	15	17.58	17.70	-15	10,975	-0.14%
2024/05/10	4	17.59	10	17.85	17.80	-6	10,973	-0.05%
2024/05/09	0.1	18.20	1	18.10	17.95	-0.9	10,940	-0.01%
2024/05/08	12.1	17.88	20	17.78	17.95	-7.9	10,944	-0.07%
2024/05/07	77	17.85	6	17.76	17.85	71	10,956	0.65%
2024/05/02	0	0.00	5	17.90	17.95	-5	11,032	-0.05%
2024/04/30	0.1	17.95	0	0.00	17.90	0.1	11,077	0.00%
2024/04/29	6	18.03	0	18.00	18.05	6	11,138	0.05%
2024/04/26	11	18.00	0	0.00	17.90	11	11,255	0.10%
2024/04/24	2	17.85	2	17.90	17.95	0	11,460	0.00%
2024/04/23	2	17.45	0	17.60	17.50	2	11,593	0.02%
2024/04/22	87	18.04	132	17.48	17.35	-45	12,099	-0.37%	大賣/
2024/04/19	52	17.93	16	17.81	18.05	36	12,123	0.30%
2024/04/18	1	19.00	6	18.70	18.65	-5	12,085	-0.04%
2024/04/17	1	18.70	0	0.00	18.70	1	12,082	0.01%
2024/04/16	9	18.53	104	18.02	18.10	-95	12,067	-0.79%	大賣/
2024/04/15	5	19.48	27	19.27	19.20	-22	11,977	-0.18%
2024/04/12	5	19.91	1.1	19.99	19.95	3.9	11,939	0.03%
2024/04/11	30	19.35	15	19.50	19.50	15	11,835	0.13%
2024/04/10	72	19.55	43.1	19.73	19.60	28.9	11,896	0.24%
2024/04/09	10	19.27	2	19.25	19.20	8	11,990	0.07%
2024/04/08	11	19.16	2	19.57	19.10	9	12,006	0.07%
2024/04/03	3.1	18.86	1	18.90	18.85	2.1	11,959	0.02%
2024/04/02	12.1	19.24	1	19.20	19.15	11.1	12,401	0.09%
2024/04/01	1	19.40	5	19.55	19.25	-4	13,872	-0.03%
2024/03/29	11	19.11	6	19.10	19.10	5	15,061	0.03%
2024/03/28	31	19.57	27	19.26	19.20	4	15,340	0.03%
2024/03/27	10	19.30	5.3	19.50	19.35	4.7	15,290	0.03%
2024/03/26	8	19.03	10	18.73	18.70	-2	15,017	-0.01%
2024/03/25	6	19.10	42	19.10	19.20	-36	14,966	-0.24%
2024/03/22	45	19.15	47	19.05	19.00	-2	14,960	-0.01%
2024/03/21	209.5	20.17	182.7	19.74	19.40	26.8	14,837	0.18%	大買/大賣/
2024/03/20	52	19.53	113.9	19.68	20.40	-61.9	14,056	-0.44%	大賣/
2024/03/19	81.4	18.77	30	18.60	18.55	51.4	13,657	0.38%
2024/03/18	16	18.74	2	18.60	18.80	14	13,687	0.10%
2024/03/15	6	18.17	0	0.00	18.20	6	13,685	0.04%
2024/03/14	10.2	18.30	5	18.40	18.25	5.2	13,739	0.04%
2024/03/13	28.4	18.46	43	18.52	18.50	-14.6	14,020	-0.10%
2024/03/12	19	19.08	0	0.00	19.05	19	14,044	0.14%
2024/03/11	2.1	19.05	0	0.00	18.85	2.1	14,037	0.02%
2024/03/08	17.5	18.55	82	18.55	18.50	-64.6	14,043	-0.46%
2024/03/07	21.3	19.24	3	19.17	19.05	18.2	14,091	0.13%
2024/03/06	9	19.92	7.5	20.03	19.90	1.5	14,414	0.01%
2024/03/05	11.1	19.73	5.3	19.74	19.85	5.8	14,325	0.04%
2024/03/04	82	20.35	20	20.30	20.15	62	14,294	0.43%
2024/03/01	18.4	20.29	15.1	20.11	20.05	3.3	14,364	0.02%
2024/02/29	22.4	20.64	113	20.63	20.45	-90.6	14,458	-0.63%	大賣/
2024/02/27	134.1	20.49	138.2	20.61	20.50	-4.1	14,422	-0.03%	大買/大賣/
2024/02/26	278.6	21.20	270.1	21.39	21.10	8.5	14,292	0.06%	大買/大賣/
2024/02/23	130.1	20.30	97	20.63	20.55	33.1	14,304	0.23%	大買/
2024/02/22	55	19.33	38	19.43	19.30	17	14,664	0.12%
2024/02/21	32	18.97	42	19.12	19.15	-10	14,812	-0.07%
2024/02/20	83	19.82	103	19.78	18.80	-20	14,974	-0.13%	大賣/
2024/02/19	33	19.36	30	19.43	19.10	3	13,972	0.02%
2024/02/16	17	18.84	106	18.92	18.80	-89	13,595	-0.65%	大賣/
2024/02/15	11	17.83	25	18.01	18.15	-14	13,208	-0.11%
2024/02/05	21	16.93	1	16.90	16.90	20	12,984	0.15%
2024/02/02	4.1	17.19	0	0.00	17.15	4.1	12,984	0.03%
2024/02/01	2	17.13	5	17.10	17.10	-3	13,003	-0.02%
2024/01/31	6	17.17	1	17.15	17.10	5	13,022	0.04%
2024/01/30	0	17.48	0	0.00	17.35	0	13,018	0.00%
2024/01/29	2	17.40	0	0.00	17.50	2	13,036	0.02%
2024/01/26	0	17.60	2	17.35	17.45	-2	13,029	-0.02%
2024/01/25	3	17.52	0	0.00	17.55	3	13,033	0.02%
2024/01/24	1	17.80	1	17.80	17.80	0	13,078	0.00%
2024/01/23	1	17.85	1	17.90	17.90	0	13,110	0.00%
2024/01/22	9.1	17.92	5	17.79	17.80	4.1	13,204	0.03%
2024/01/19	0	18.05	2	17.35	17.30	-2	13,170	-0.02%
2024/01/18	1	18.00	2	17.48	17.40	-1	13,357	-0.01%
2024/01/17	11	17.78	7	17.87	17.45	4	13,803	0.03%
2024/01/16	177	18.14	167	18.36	17.85	10	14,075	0.07%	大買/大賣/
2024/01/15	20	17.84	7	17.46	17.95	13	13,580	0.10%
2024/01/12	18	17.13	3	17.20	17.15	15	13,488	0.11%
2024/01/11	0	17.70	1	17.80	17.55	-1	13,436	-0.01%
2024/01/10	2	17.30	1	17.45	17.50	1	13,440	0.01%
2024/01/09	4	17.33	0.3	17.45	17.35	3.7	13,398	0.03%
2024/01/08	4	18.00	5	17.99	17.80	-1	13,353	-0.01%
2024/01/05	1	18.15	2	17.93	17.85	-1	13,374	-0.01%
2024/01/04	69	18.22	64	17.81	17.75	5	13,373	0.04%
2024/01/03	33	18.38	36	18.28	18.20	-3	13,360	-0.02%
2024/01/02	19	18.12	114	18.10	18.05	-95	13,194	-0.72%	大賣/
2023/12/29	110	18.16	97	18.19	18.15	13	13,213	0.10%	大買/
2023/12/28	237.1	18.68	207	18.72	18.30	30.1	13,146	0.23%	大買/大賣/
2023/12/27	437	19.31	562	19.16	19.05	-125	12,781	-0.98%	大買/大賣/鉅額交易
2023/12/26	189	18.87	73	19.21	19.15	116	11,542	1.01%	大買/鉅額交易
2023/12/25	26	17.21	10	17.45	17.65	16	10,445	0.15%
2023/12/21	6	16.55	0	0.00	16.50	6	10,286	0.06%
2023/12/20	0	16.60	0	0.00	16.70	0	10,333	0.00%
2023/12/19	19	16.61	1	16.40	16.45	18	10,377	0.17%
2023/12/18	1	16.80	11	16.99	16.80	-10	10,380	-0.10%
2023/12/15	2	17.03	2	17.00	16.90	0	10,494	0.00%
2023/12/14	0	0.00	7.1	17.46	17.10	-7.1	10,539	-0.07%
2023/12/13	5	17.81	1	17.65	17.65	4	10,516	0.04%
2023/12/12	0	0.00	1	17.70	17.60	-1	10,777	-0.01%
2023/12/11	4	17.80	11	17.85	17.60	-7	10,894	-0.06%
2023/12/08	24.1	17.72	14	17.65	17.80	10.1	11,010	0.09%
2023/12/07	21	17.03	8	17.01	17.15	13	11,079	0.12%
2023/12/06	1	17.00	3	16.95	16.90	-2	11,840	-0.02%
2023/12/05	4	16.98	10.1	17.00	16.90	-6.1	12,148	-0.05%
2023/12/04	11	17.27	39	17.21	17.20	-28	12,084	-0.23%
2023/12/01	282.2	17.96	228	18.07	17.95	54.2	11,897	0.46%	大買/大賣/
2023/11/30	10	17.90	10	17.78	17.45	0	11,403	0.00%
2023/11/29	23.1	17.59	6	17.55	17.60	17.1	11,334	0.15%
2023/11/28	6	17.18	10	17.28	17.25	-4	11,194	-0.04%
2023/11/27	15	17.57	11	17.51	17.30	4	11,000	0.04%
2023/11/24	12.2	17.25	24	17.60	17.50	-11.8	10,764	-0.11%
2023/11/22	167	18.19	164	18.11	17.90	3	10,301	0.03%	大買/大賣/
2023/11/21	37	18.03	118.7	17.74	18.05	-81.7	9,476	-0.86%	大賣/
2023/11/20	59.1	16.89	112	17.06	16.90	-52.9	8,487	-0.62%	大賣/
2023/11/17	16	16.44	9	16.33	16.55	7	8,165	0.09%
2023/11/16	31	15.43	0	0.00	15.45	31	7,829	0.40%
2023/11/15	20	15.40	3	15.30	15.25	17	7,844	0.22%
2023/11/14	7	15.26	0	0.00	15.20	7	7,864	0.09%
2023/11/13	4	15.20	0	0.00	15.20	4	7,891	0.05%
2023/11/10	30	15.35	1	15.30	15.20	29	7,894	0.37%
2023/11/09	5	15.78	4	15.70	15.65	1	7,868	0.01%
2023/11/08	6	16.28	5	16.40	16.00	1	7,874	0.01%
2023/11/07	6	16.33	3	16.38	16.35	3	7,897	0.04%
2023/11/06	2	16.05	4	16.23	16.15	-2	7,935	-0.03%
2023/11/03	0	0.00	1	15.85	15.90	-1	7,937	-0.01%
2023/11/02	2	15.90	11	15.80	15.80	-9	7,987	-0.11%
2023/11/01	33	15.75	1	15.90	15.55	32	8,008	0.40%
2023/10/31	0	0.00	9	16.71	16.25	-9	7,954	-0.11%
2023/10/30	15	16.60	11	16.59	16.50	4	8,010	0.05%
2023/10/27	4	16.21	2	16.20	16.15	2	7,968	0.03%
2023/10/26	52	16.75	25	16.73	16.25	27	8,143	0.33%
2023/10/25	194	17.17	177	16.65	16.65	17	8,187	0.21%	大買/大賣/
2023/10/24	32	16.34	36.1	16.55	16.75	-4.1	8,231	-0.05%
2023/10/23	5	15.23	1	15.30	15.25	4	9,056	0.04%
2023/10/20	2.1	14.58	2	14.60	14.75	0.1	9,430	0.00%
2023/10/19	0	0.00	209	14.82	14.90	-209	9,702	-2.15%	大賣/鉅額交易
2023/10/18	8	15.08	0	0.00	14.90	8	10,122	0.08%
2023/10/17	12	15.37	0	0.00	15.35	12	10,918	0.11%
2023/10/16	3	15.38	17	15.54	15.40	-14	11,423	-0.12%
2023/10/13	2	16.00	2	16.15	15.75	0	11,534	0.00%
2023/10/12	0	0.00	11	16.31	16.20	-11	11,490	-0.10%
2023/10/11	7	16.46	11	16.10	16.00	-4	11,465	-0.03%
2023/10/06	4	16.50	5	16.65	16.65	-1	11,430	-0.01%
2023/10/05	15	16.50	5	16.55	16.35	10	11,382	0.09%
2023/10/04	19	16.50	16	16.32	16.45	3	11,314	0.03%
2023/10/03	67	16.47	27	16.35	16.25	40	11,322	0.35%
2023/10/02	44	16.61	17	16.66	16.65	27	11,301	0.24%
2023/09/28	13	16.28	3	16.17	16.25	10	11,102	0.09%
2023/09/27	13	16.06	2	16.10	15.90	11	11,050	0.10%
2023/09/26	37	15.90	0	0.00	15.80	37	11,060	0.33%
2023/09/25	49	15.93	21.1	16.05	16.10	28	11,084	0.25%
2023/09/22	0	0.00	4	15.94	16.05	-4	11,063	-0.04%
2023/09/21	0	0.00	1	15.70	15.60	-1	11,061	-0.01%
2023/09/20	37	15.85	0	0.00	15.75	37	11,230	0.33%
2023/09/19	2	16.00	3	15.97	16.00	-1	11,290	-0.01%
2023/09/18	0	16.10	1	16.05	15.85	-1	11,475	-0.01%
2023/09/15	11	16.21	16	16.36	16.25	-5	11,741	-0.04%
2023/09/14	9	15.80	6	15.78	15.70	3	11,824	0.03%
2023/09/13	4	15.76	36	15.74	15.65	-32	11,935	-0.27%
2023/09/12	193	15.50	175	15.76	15.60	18	12,010	0.15%	大買/大賣/
2023/09/11	143.1	16.15	154.3	15.96	16.05	-11.3	11,731	-0.10%	大買/大賣/
2023/09/08	23	14.86	24	14.96	15.15	-1	11,132	-0.01%
2023/09/07	1	13.80	0	0.00	13.80	1	10,773	0.01%
2023/09/05	0	0.00	7	14.00	14.10	-7	10,751	-0.07%
2023/09/04	2	13.80	0	0.00	13.85	2	10,729	0.02%
2023/09/01	3	14.03	0	0.00	13.95	3	10,700	0.03%
2023/08/31	6	13.85	0	0.00	14.00	6	10,696	0.06%
2023/08/29	5	14.10	0	0.00	14.15	5	10,679	0.05%
2023/08/28	5	14.15	9.6	14.64	14.20	-4.6	10,651	-0.04%
2023/08/25	9	14.80	0	14.70	14.80	9	10,599	0.08%
2023/08/24	6	14.90	2	15.10	14.90	4	10,582	0.04%
2023/08/22	1	14.75	2	14.85	14.65	-1	10,533	-0.01%
2023/08/21	2	14.93	0	0.00	14.95	2	10,502	0.02%
2023/08/18	2.1	14.66	6	14.98	14.55	-3.9	10,477	-0.04%
2023/08/17	2	14.88	0	0.00	14.95	2	10,451	0.02%
2023/08/16	1	14.20	1	14.20	14.45	0	10,395	0.00%
2023/08/15	0.1	14.50	1	14.40	14.50	-1	10,366	-0.01%
2023/08/14	1	14.10	3.1	14.26	14.20	-2.1	10,341	-0.02%
2023/08/11	29	14.68	1	14.50	14.50	28	10,290	0.27%
2023/08/10	10	15.05	3	14.85	14.80	7	10,203	0.07%
2023/08/09	5	14.88	1	14.85	14.90	4	10,106	0.04%
2023/08/08	4	15.28	10	15.60	15.20	-6	10,048	-0.06%
2023/08/07	5	15.10	2	15.30	15.25	3	9,989	0.03%
2023/08/04	3	15.02	2	15.15	15.15	1	9,921	0.01%
2023/08/02	22	15.05	2	15.50	15.05	20	9,869	0.20%
2023/08/01	12	15.52	2	15.55	15.50	10	9,718	0.10%
2023/07/31	10	16.01	35	16.02	15.65	-25	9,589	-0.26%
2023/07/28	19	16.18	16	16.08	16.10	3	9,302	0.03%
2023/07/27	182	17.72	197.2	17.25	16.95	-15.2	8,969	-0.17%	大買/大賣/
2023/07/26	157.1	17.60	100.2	16.99	17.10	56.9	8,348	0.68%	大買/
2023/07/25	18	16.09	22.5	16.15	16.65	-4.5	7,099	-0.06%
2023/07/24	13	15.47	61	15.54	15.35	-48	6,678	-0.72%
2023/07/21	78.2	15.62	65	15.75	15.00	13.2	6,374	0.21%
2023/07/20	149	15.55	96.7	15.72	16.15	52.3	5,937	0.88%	大買/
2023/07/19	15	15.21	14	15.05	15.25	1	5,092	0.02%
2023/07/18	10	13.95	1	14.10	13.90	9	4,587	0.20%
2023/07/17	2	13.55	0	0.00	13.65	2	4,471	0.04%
2023/07/14	8	13.59	0	0.00	13.65	8	4,502	0.18%
2023/07/13	6	13.73	2	13.75	13.70	4	4,502	0.09%
2023/07/12	4	13.30	2	13.25	13.25	2	4,435	0.05%
2023/07/11	3	13.45	1	13.45	13.45	2	4,407	0.05%
2023/07/10	11.4	13.68	3	13.75	13.55	8.4	4,412	0.19%
2023/07/07	29.2	14.33	4.7	14.29	14.30	24.5	4,315	0.57%
2023/07/06	5	14.67	5	14.71	14.75	0	4,227	0.00%
2023/07/05	2	14.93	2	14.90	14.80	0	4,162	0.00%
2023/07/04	5	14.70	0	0.00	14.60	5	4,074	0.12%
2023/07/03	4	14.79	3	14.92	14.70	1	3,975	0.03%
2023/06/30	4	14.85	0	0.00	14.70	4	3,856	0.10%
2023/06/29	6	14.52	0	0.00	14.75	6	3,814	0.16%
2023/06/28	2	15.05	0	0.00	14.75	2	3,729	0.05%
2023/06/27	0	0.00	8	14.56	14.85	-8	3,509	-0.23%
2023/06/26	10.1	14.89	8	14.86	14.45	2.1	3,315	0.06%
2023/06/21	17	15.19	28	15.14	15.20	-11	3,031	-0.36%
2023/06/20	32	15.04	33	15.20	15.05	-1	2,650	-0.04%
2023/06/19	104.2	14.81	184	14.61	14.55	-79.8	2,214	-3.61%	大買/大賣/
2023/06/16	135	14.08	92	14.08	14.25	43	1,927	2.23%	大買/
2023/06/15	6	13.58	3	13.68	13.55	3	1,636	0.18%
2023/06/14	13	13.62	3.1	13.80	13.90	9.9	1,510	0.66%
2023/06/12	1	12.85	1	12.90	12.75	0	1,238	0.00%
2023/06/08	0.1	12.75	0	0.00	12.60	0.1	1,237	0.01%
2023/06/07	2	12.85	0	0.00	12.85	2	1,253	0.16%
2023/06/06	0	0.00	1	12.75	12.75	-1	1,261	-0.08%
2023/06/05	1	12.85	0	0.00	12.85	1	1,288	0.08%
2023/05/30	0	12.75	0	0.00	12.50	0	1,478	0.00%
2023/05/29	2.1	12.63	54	12.60	12.60	-51.9	1,478	-3.51%
2023/05/26	12.2	12.30	0	0.00	12.25	12.2	1,463	0.83%
2023/05/25	0.2	12.59	0	0.00	12.45	0.2	1,472	0.02%
2023/05/24	0.3	12.68	0.1	13.00	12.55	0.2	1,485	0.01%
2023/05/23	0.1	12.25	0	0.00	12.40	0.1	1,482	0.01%
2023/05/19	5	12.15	0	0.00	12.15	5	1,506	0.33%
2023/05/15	8	11.89	0	0.00	11.85	8	1,740	0.46%
2023/05/12	0	0.00	0	12.00	12.05	0	1,809	0.00%
2023/05/11	2	11.95	0	0.00	11.95	2	1,820	0.11%
2023/05/10	13	12.30	3	12.35	12.25	10	1,846	0.54%
2023/05/09	15	12.52	0	0.00	12.35	15	1,844	0.81%
2023/05/08	4	12.80	0	0.00	12.70	4	1,842	0.22%
2023/05/05	10	12.70	10	12.75	12.75	0	1,856	0.00%
2023/05/04	15	12.80	0	0.00	12.80	15	1,879	0.80%
2023/05/02	0	0.00	30	12.80	12.85	-30	1,895	-1.58%
2023/04/28	10	12.60	20	12.80	12.65	-10	1,895	-0.53%
2023/04/27	10	12.25	10	12.45	12.35	0	1,881	0.00%
2023/04/25	50	12.44	0	12.45	12.30	50	1,891	2.64%
2023/04/24	10	12.60	10	12.65	12.65	0	1,912	0.00%
2023/04/21	2	12.50	5	12.64	12.60	-3	1,912	-0.16%
2023/04/20	2	13.30	0	0.00	12.85	2	1,883	0.11%
2023/04/19	0	13.44	0	13.55	13.25	0	1,830	0.00%
2023/04/18	0	13.33	20.1	13.15	13.00	-20	1,753	-1.14%
2023/04/17	0	12.87	70	13.00	13.00	-70	1,713	-4.08%
2023/04/14	0	12.82	0	0.00	12.80	0	1,685	0.00%
2023/04/13	7	12.82	9	12.86	12.85	-2	1,668	-0.12%
2023/04/12	0	12.70	60	12.65	12.75	-60	1,621	-3.70%
2023/04/11	2	12.40	0	0.00	12.50	2	1,595	0.13%
2023/04/07	5	12.20	5	12.15	12.15	0	1,589	0.00%
2023/04/06	0	12.48	0	0.00	12.25	0	1,585	0.00%
2023/03/31	0	12.65	0	0.00	12.25	0	1,584	0.00%
2023/03/30	5	12.20	0	0.00	12.20	5	1,582	0.32%
2023/03/29	0	0.00	0	12.80	12.25	0	1,588	0.00%
2023/03/28	47	12.41	0	0.00	12.35	47	1,603	2.93%
2023/03/27	10	12.55	0	0.00	12.45	10	1,613	0.62%
2023/03/24	2	12.60	2	12.50	12.40	0	1,623	0.00%
2023/03/23	0	12.80	0	0.00	12.35	0	1,617	0.00%
2023/03/22	0	12.45	0	0.00	12.35	0	1,622	0.00%
2023/03/21	0	13.00	0	0.00	12.30	0	1,624	0.00%
2023/03/20	5	11.95	5.1	12.06	12.15	0	1,621	0.00%
2023/03/15	9	12.35	0	0.00	12.25	9	1,631	0.55%
2023/03/14	0	12.50	2	12.40	12.30	-2	1,700	-0.12%
2023/03/13	10	12.30	1	12.41	12.30	9	1,727	0.52%
2023/03/10	2	12.58	0	0.00	12.60	2	1,744	0.11%
2023/03/09	30	13.03	10	12.95	12.85	20	1,781	1.12%
2023/03/08	0	12.95	1	13.00	13.05	-1	1,785	-0.06%
2023/03/07	17	13.21	17.1	13.10	13.15	-0.1	1,768	0.00%
2023/03/06	0	0.00	0	12.85	12.90	0	1,623	0.00%
2023/03/03	1	12.60	0	0.00	12.65	1	1,605	0.06%
2023/03/01	0	12.70	0	0.00	12.50	0	1,606	0.00%
2023/02/24	2	12.60	3	12.65	12.60	-1	1,609	-0.06%
2023/02/23	0.1	12.95	0.1	13.95	12.75	0	1,623	0.00%
2023/02/22	4	12.68	0	0.00	12.70	4	1,630	0.25%
2023/02/21	10	12.88	22	12.85	12.85	-12	1,644	-0.73%
2023/02/20	22	12.88	20	12.75	12.80	2	1,653	0.12%
2023/02/17	0	0.00	3	12.85	12.80	-3	1,651	-0.18%
2023/02/16	10	12.60	30	12.73	12.75	-20	1,678	-1.19%
2023/02/15	42	12.69	100	12.58	12.55	-58	1,709	-3.39%
2023/02/14	86	12.98	29	12.92	12.80	57	1,711	3.33%
2023/02/13	2	12.90	1	12.76	12.90	1	1,659	0.06%
2023/02/10	6	12.74	4	12.65	12.70	2	1,692	0.12%
2023/02/09	0	12.40	0	12.95	12.25	0	1,856	0.00%
2023/02/08	14	12.61	4	12.70	12.45	10	1,888	0.53%
2023/02/07	10	12.35	11	12.40	12.35	-1	1,840	-0.05%
2023/02/06	0	12.40	0	0.00	12.30	0	1,846	0.00%
2023/02/03	0	0.00	0	13.00	12.40	0	1,857	0.00%
2023/02/01	0	12.10	0	0.00	12.05	0	1,839	0.00%
2023/01/31	0	0.00	16	11.90	12.05	-16	1,834	-0.87%
2023/01/30	10.1	11.85	1.2	11.98	11.85	8.9	1,836	0.48%
2023/01/17	2.1	11.56	0	0.00	11.55	2.1	1,838	0.11%
2023/01/13	1	11.70	0	0.00	11.75	1	1,849	0.05%
2023/01/12	26	12.11	20	12.15	11.95	6	1,858	0.32%
2023/01/10	0	0.00	6	11.70	11.70	-6	1,839	-0.33%
2023/01/05	0	0.00	3	11.80	11.75	-3	1,936	-0.15%
2022/12/28	3.1	11.60	2	11.60	11.55	1.1	2,300	0.05%
2022/12/27	0.1	11.90	1	11.90	11.85	-1	2,362	-0.04%
2022/12/26	0.1	11.85	2	11.80	11.75	-1.9	2,380	-0.08%
2022/12/23	0.2	11.80	0.1	12.85	11.80	0.1	2,408	0.00%
2022/12/22	4	11.90	0	0.00	11.75	4	2,439	0.16%
2022/12/21	15.1	11.78	0	0.00	11.70	15.1	2,511	0.60%
2022/12/20	5	11.70	0.3	12.50	11.70	4.7	2,533	0.18%
2022/12/19	1	12.15	0	0.00	12.05	1	2,575	0.04%
2022/12/16	1	12.35	0	0.00	12.30	1	2,618	0.04%
2022/12/15	0	13.40	1	12.65	12.65	-1	2,669	-0.04%
2022/12/12	5	12.50	1	12.60	12.50	4	2,724	0.15%
2022/12/06	21	12.95	2	13.10	12.75	19	2,908	0.65%
2022/12/05	24	13.33	6	13.50	13.25	18	2,930	0.61%
2022/12/02	2	13.30	0	0.00	13.45	2	2,986	0.07%
2022/12/01	6	13.35	5	13.30	13.15	1	3,060	0.03%
2022/11/29	5	12.90	2	12.90	12.85	3	3,302	0.09%
2022/11/28	1	12.95	15	12.80	12.90	-14	3,896	-0.36%
2022/11/25	15	12.63	0	0.00	12.60	15	4,134	0.36%
2022/11/23	0	0.00	15	12.67	12.65	-15	4,875	-0.31%
2022/11/22	15	12.57	0	0.00	12.50	15	5,027	0.30%
2022/11/21	0	0.00	1	12.65	12.65	-1	5,308	-0.02%
2022/11/18	0	12.80	0	0.00	12.80	0	6,254	0.00%
2022/11/17	1	12.90	3	12.95	12.85	-2	6,705	-0.03%
2022/11/16	0	0.00	5	12.90	12.80	-5	6,759	-0.07%
2022/11/15	6	12.75	3	12.90	12.80	3	6,915	0.04%
2022/11/11	1	12.75	0	0.00	12.65	1	6,944	0.01%
2022/11/10	3	12.65	2	12.75	12.80	1	7,024	0.01%
2022/11/09	0	0.00	18	12.97	12.85	-18	7,213	-0.25%
2022/11/08	7	13.02	14	13.01	13.00	-7	7,223	-0.10%
2022/11/07	30	12.33	9	12.50	12.40	21	7,105	0.30%
2022/11/04	2	12.10	3	12.05	12.10	-1	6,951	-0.01%
2022/11/03	5	11.75	5	11.80	11.85	0	6,989	0.00%
2022/11/02	2	11.75	0	0.00	11.75	2	7,026	0.03%
2022/11/01	0	0.00	0	11.55	11.65	0	7,118	0.00%
2022/10/28	2	11.25	0	0.00	11.20	2	7,208	0.03%
2022/10/27	3	11.35	0	0.00	11.50	3	7,263	0.04%
2022/10/26	1	11.20	2	11.25	11.20	-1	7,306	-0.01%
2022/10/25	0	0.00	1	11.40	11.30	-1	7,328	-0.01%
2022/10/20	0	0.00	0	11.60	11.55	0	7,686	0.00%
2022/10/18	0	11.90	0	0.00	11.95	0	7,725	0.00%
2022/10/17	1.1	11.44	5.1	11.62	11.90	-4	7,773	-0.05%
2022/10/14	0	11.80	0	0.00	11.90	0	7,811	0.00%
2022/10/13	10	11.90	0	0.00	11.55	10	7,816	0.13%
2022/10/12	0	12.40	0	13.40	12.30	0	7,818	0.00%
2022/10/11	0.1	12.50	1.1	12.49	12.40	-1	7,831	-0.01%
2022/10/07	23	12.86	34	12.87	12.95	-11	7,911	-0.14%
2022/10/06	10	12.58	6	12.51	12.65	4	7,693	0.05%
2022/10/05	0	12.68	0	0.00	12.55	0	7,925	0.00%
2022/10/04	1	12.94	0	0.00	12.75	1	7,915	0.01%
2022/10/03	2	12.60	0	0.00	12.50	2	7,861	0.03%
2022/09/30	0	12.95	0	0.00	12.45	0	7,877	0.00%
2022/09/29	0	12.50	0	0.00	12.40	0	7,875	0.00%
2022/09/28	0	12.30	0	0.00	12.10	0	7,871	0.00%
2022/09/27	0	12.80	0	0.00	12.90	0	7,842	0.00%
2022/09/26	16.1	12.87	0	0.00	12.65	16.1	7,826	0.21%
2022/09/23	10.1	13.50	0	0.00	13.40	10.1	7,802	0.13%
2022/09/22	0	0.00	2	14.00	13.95	-2	7,778	-0.03%
2022/09/21	22	13.96	0	0.00	13.80	22	7,875	0.28%
2022/09/15	0	0.00	20	14.40	14.30	-20	7,954	-0.25%
2022/09/14	0	0.00	4	14.15	14.30	-4	7,930	-0.05%
2022/09/13	4	14.63	0	0.00	14.45	4	7,923	0.05%
2022/09/12	2	14.58	22	14.53	14.55	-20	7,918	-0.25%
2022/09/08	10	14.95	16	14.70	15.00	-6	7,853	-0.08%
2022/09/07	3	14.65	3	14.50	14.80	0	7,843	0.00%
2022/09/06	0	0.00	15	14.85	14.60	-15	7,763	-0.19%
2022/09/05	8	15.78	0	0.00	15.30	8	7,670	0.10%
2022/09/02	23	16.26	12	16.05	15.85	11	7,605	0.14%
2022/09/01	12	16.09	53	15.75	15.50	-41	7,048	-0.58%
2022/08/31	8	15.95	16	15.99	15.90	-8	6,894	-0.12%
2022/08/30	25	15.78	18	15.77	16.10	7	6,706	0.10%
2022/08/29	11	14.74	6	14.55	14.65	5	6,612	0.08%
2022/08/26	30	15.75	107	15.62	15.40	-77	6,490	-1.19%	大賣/
2022/08/25	172	16.12	99	16.23	15.70	73	6,247	1.17%	大買/
2022/08/24	6	15.65	10	15.75	15.95	-4	5,302	-0.08%
2022/08/23	1	14.50	0	0.00	14.50	1	4,883	0.02%
2022/08/22	6	14.73	7	14.61	14.55	-1	4,877	-0.02%
2022/08/19	10	14.45	34	14.39	14.40	-24	4,782	-0.50%
2022/08/18	12	14.49	4	14.30	14.30	8	4,992	0.16%
2022/08/17	49	14.49	11	14.51	14.40	38	5,263	0.72%
2022/08/16	36	14.46	44	14.42	14.45	-8	5,881	-0.14%
2022/08/11	10	13.94	10	13.85	13.85	0	6,206	0.00%
2022/08/10	0	0.00	4	14.24	14.20	-4	6,563	-0.06%
2022/08/09	0	0.00	2	14.00	14.05	-2	6,499	-0.03%
2022/08/08	6	13.90	0	14.07	14.05	6	6,551	0.09%
2022/08/05	2	13.85	2	13.88	13.70	0	6,466	0.00%
2022/08/04	6	13.12	5	13.20	13.20	1	6,448	0.02%
2022/08/03	8	13.25	5	13.35	13.35	3	6,423	0.05%
2022/08/02	7	13.49	1	13.55	13.50	6	6,379	0.09%
2022/08/01	0	0.00	1	13.70	13.65	-1	6,362	-0.02%
2022/07/29	5	13.56	9	13.66	13.65	-4	6,338	-0.06%
2022/07/28	3	13.85	32	13.92	13.90	-29	6,246	-0.46%
2022/07/27	5	13.50	0	0.00	13.45	5	6,025	0.08%
2022/07/26	6	13.30	0	0.00	13.25	6	5,985	0.10%
2022/07/25	1	13.30	0	0.00	13.30	1	5,952	0.02%
2022/07/22	0	0.00	0	13.15	13.30	0	5,951	0.00%
2022/07/20	0	0.00	9	12.80	12.70	-9	5,888	-0.15%
2022/07/19	1	12.75	0	0.00	12.75	1	5,909	0.02%
2022/07/18	0	0.00	1	12.70	12.75	-1	5,909	-0.02%
2022/07/15	6	12.73	3	12.73	12.65	3	5,940	0.05%
2022/07/14	0	0.00	1	12.50	12.60	-1	5,900	-0.02%
2022/07/13	1	12.75	0	0.00	12.50	1	5,936	0.02%
2022/07/12	5	12.10	5	12.05	12.05	0	6,007	0.00%
2022/07/08	0	0.00	1	12.60	12.70	-1	6,117	-0.02%
2022/07/06	0	12.55	0	0.00	12.00	0	6,129	0.00%
2022/07/05	0	0.00	2	12.05	12.35	-2	6,167	-0.03%
2022/07/01	5	12.05	6	11.93	11.85	-1	6,152	-0.02%
2022/06/29	4	13.08	0	0.00	12.95	4	6,131	0.07%
2022/06/28	0	0.00	1	13.00	12.85	-1	5,996	-0.02%
2022/06/27	46	13.09	48	12.95	13.00	-2	5,971	-0.03%
2022/06/24	1	12.75	0	0.00	12.50	1	5,929	0.02%
2022/06/23	4	12.45	0	0.00	12.50	4	5,922	0.07%
2022/06/22	10	12.40	5	12.20	12.20	5	5,890	0.08%
2022/06/20	202	12.55	210	12.22	12.00	-8	5,874	-0.14%	大買/大賣/
2022/06/16	5	13.05	0	0.00	12.75	5	5,843	0.09%
2022/06/14	11	12.89	11	13.00	13.00	0	5,822	0.00%
2022/06/13	4	13.40	0	0.00	13.30	4	5,787	0.07%
2022/06/10	12	13.79	11	13.84	13.75	1	5,753	0.02%
2022/06/09	12	13.91	13	14.13	14.15	-1	5,790	-0.02%
2022/06/08	3	14.40	7	14.22	13.95	-4	5,874	-0.07%
2022/06/07	20	14.17	55	14.10	14.00	-35	5,809	-0.60%
2022/06/06	20	13.71	13	13.71	13.65	7	5,475	0.13%
2022/06/02	28	13.72	7	13.78	13.55	21	5,498	0.38%
2022/06/01	0	0.00	1	13.55	13.60	-1	5,482	-0.02%
2022/05/31	0	0.00	1	13.70	13.65	-1	5,471	-0.02%
2022/05/30	10	13.70	2	13.80	13.70	8	5,433	0.15%
2022/05/27	12	13.61	10	13.60	13.60	2	5,370	0.04%
2022/05/26	15	13.87	22	13.94	13.80	-7	5,304	-0.13%
2022/05/25	225	13.78	231	14.10	13.70	-6	5,066	-0.12%	大買/大賣/
2022/05/24	365	14.29	320	14.56	13.50	45	4,802	0.94%	大買/大賣/
2022/05/23	14	13.81	4	14.04	14.15	10	4,071	0.25%
2022/05/20	8	13.21	15	13.08	12.90	-7	3,816	-0.18%
2022/05/19	35	12.99	36	13.04	13.25	-1	3,694	-0.03%
2022/05/18	15	13.05	37	13.16	13.25	-22	3,523	-0.62%
2022/05/16	0	0.00	1	12.35	12.05	-1	3,118	-0.03%
2022/05/11	1	12.05	0	0.00	12.10	1	3,028	0.03%
2022/05/10	1	12.00	5	11.95	12.10	-4	3,050	-0.13%
2022/05/06	0	0.00	28	12.11	12.10	-28	3,066	-0.91%
2022/05/05	5	12.30	5	12.50	12.35	0	3,126	0.00%
2022/05/04	1	12.25	0	0.00	12.20	1	3,138	0.03%
2022/04/29	7	12.44	5	12.55	12.30	2	3,218	0.06%
2022/04/28	5	12.35	10	12.40	12.35	-5	3,268	-0.15%
2022/04/27	0	0.00	3	12.32	12.30	-3	3,288	-0.09%
2022/04/26	11	12.82	5	12.95	12.80	6	3,294	0.18%
2022/04/25	30	13.00	10	13.20	12.95	20	3,369	0.59%
2022/04/21	10	13.88	6	13.98	13.85	4	3,518	0.11%
2022/04/20	19	13.96	3	14.00	13.90	16	3,531	0.45%
2022/04/19	16	14.23	22	14.37	14.15	-6	3,545	-0.17%
2022/04/18	43	14.66	31	14.72	14.55	12	3,609	0.33%
2022/04/15	11	13.19	7	13.75	13.90	4	3,442	0.12%
2022/04/12	0	0.00	5	13.15	13.10	-5	4,096	-0.12%
2022/04/11	16	13.19	0	0.00	13.10	16	4,197	0.38%
2022/04/07	0	0.00	1	13.80	13.75	-1	4,870	-0.02%
2022/04/06	10	14.05	0	0.00	14.15	10	5,137	0.19%
2022/04/01	1	13.90	22	14.10	13.90	-21	5,280	-0.40%
2022/03/31	42	13.98	10	14.00	14.00	32	5,379	0.60%
2022/03/30	20	14.30	0	0.00	14.20	20	5,507	0.36%
2022/03/29	1	13.90	0	0.00	13.85	1	5,581	0.02%
2022/03/25	5	14.16	0	0.00	14.05	5	5,895	0.08%
2022/03/24	0	0.00	1	14.25	14.20	-1	6,044	-0.02%
2022/03/23	5	14.20	0	0.00	14.25	5	6,153	0.08%
2022/03/22	1	14.30	0	0.00	14.20	1	6,318	0.02%
2022/03/21	0	15.28	1	14.50	14.35	-1	6,696	-0.01%
2022/03/18	1	14.35	2	14.45	14.35	-1	7,648	-0.01%
2022/03/17	1	14.35	0	0.00	14.30	1	7,767	0.01%
2022/03/16	1	14.40	1	14.60	14.40	0	8,284	0.00%
2022/03/15	0	0.00	1	14.10	14.10	-1	8,879	-0.01%
2022/03/14	6	15.22	0	0.00	14.75	6	9,054	0.07%
2022/03/11	1	15.20	14	15.27	15.40	-13	8,975	-0.14%
2022/03/10	0	13.70	1	14.50	14.50	-1	8,787	-0.01%
2022/03/08	3	13.15	14	13.36	13.05	-11	8,868	-0.12%
2022/03/07	0	13.80	4	12.85	12.90	-4	8,818	-0.05%
2022/03/04	0	13.60	0	0.00	13.35	0	8,796	0.00%
2022/03/02	0	13.87	0	0.00	13.65	0	8,833	0.00%
2022/03/01	0	13.60	0	0.00	13.75	0	8,905	0.00%
2022/02/25	0	0.00	4	13.40	13.45	-4	8,895	-0.04%
2022/02/24	0	13.70	4	13.40	13.40	-4	8,876	-0.05%
2022/02/23	0	0.00	13	14.05	14.00	-13	8,831	-0.15%
2022/02/22	3	14.07	0	0.00	13.90	3	8,825	0.03%
2022/02/21	0	14.40	0	0.00	14.35	0	8,801	0.00%
2022/02/16	10	14.80	0	0.00	14.70	10	8,769	0.11%
2022/02/14	0	14.20	3	14.10	14.10	-3	8,749	-0.03%
2022/02/10	2	14.80	1	15.10	14.80	1	8,718	0.01%
2022/02/09	4	14.85	1	15.00	14.95	3	8,689	0.03%
2022/02/08	4	14.39	0	0.00	14.50	4	8,653	0.05%
2022/01/25	0	14.70	0.3	14.30	14.10	-0.3	8,564	0.00%
2022/01/24	0	0.00	8	14.05	14.50	-8	8,529	-0.09%
2022/01/21	5	14.66	1	14.75	14.55	4	8,479	0.05%
2022/01/20	3	15.20	0	15.10	15.20	3	8,424	0.04%
2022/01/19	4	15.21	0	0.00	15.25	4	8,418	0.05%
2022/01/18	4	15.54	14	15.51	15.40	-10	8,385	-0.12%
2022/01/17	14.3	15.63	18	15.72	16.15	-3.7	8,281	-0.04%
2022/01/14	2	14.90	7	14.60	14.80	-5	8,150	-0.06%
2022/01/13	6	15.21	7	15.16	15.15	-1	8,044	-0.01%
2022/01/12	18	15.46	52	15.39	15.50	-34	7,967	-0.43%
2022/01/11	11	15.65	19	15.76	15.40	-8	7,881	-0.10%
2022/01/10	5	16.12	11	16.06	16.20	-6	7,734	-0.08%
2022/01/07	20.1	16.82	101.4	16.67	16.60	-81.3	7,596	-1.07%	大賣/
2022/01/06	25	18.05	50	18.24	18.05	-25	7,325	-0.34%
2022/01/05	30	19.44	56	19.82	18.95	-26	7,129	-0.36%
2022/01/04	28	18.78	8	18.66	18.90	20	6,818	0.29%
2022/01/03	22	19.23	40	19.07	18.85	-18	6,724	-0.27%
2021/12/30	91	19.99	60	20.12	20.30	31	6,467	0.48%
2021/12/29	49	20.07	25.3	20.05	20.40	23.7	5,980	0.40%
2021/12/28	34.2	19.27	2.2	19.21	19.30	32	5,674	0.56%
2021/12/27	31.2	19.84	6	19.87	19.70	25.2	5,504	0.46%
2021/12/24	17	19.41	38	19.45	19.70	-21	5,393	-0.39%
2021/12/23	6	19.05	22	19.27	19.25	-16	5,230	-0.31%
2021/12/22	18	19.14	8	19.14	19.15	10	5,115	0.20%
2021/12/21	36.5	18.27	33	17.75	18.60	3.5	4,899	0.07%
2021/12/20	14	17.63	33	17.76	17.70	-19	4,779	-0.40%
2021/12/17	35	18.81	14	18.83	18.30	21	4,599	0.46%
2021/12/16	26	18.65	10	18.53	18.80	16	4,456	0.36%
2021/12/15	101	18.77	36	18.89	19.10	65	4,262	1.53%	大買/
2021/12/14	71	19.67	65	19.09	20.20	6	3,860	0.16%
2021/12/13	5	18.60	2	18.60	18.60	3	2,868	0.10%
2021/12/10	37	16.47	14	16.84	16.95	23	2,728	0.84%
2021/12/09	22	15.11	824	15.35	15.45	-802	2,147	-37.34%	大賣/鉅額交易
2021/12/08	22	13.86	6	13.69	14.05	16	1,511	1.06%
2021/12/07	0	0.00	11	12.75	12.80	-11	1,273	-0.86%
2021/12/06	2	12.70	0	0.00	12.70	2	1,259	0.16%
2021/12/03	11	12.71	1	12.60	12.65	10	1,244	0.80%
2021/12/02	2	12.63	0.1	12.80	13.00	1.9	1,187	0.16%
2021/12/01	3	12.35	1	12.25	12.30	2	1,074	0.19%
2021/11/29	2	12.02	8	11.88	11.90	-6	1,054	-0.57%
2021/11/26	1	12.40	0	0.00	12.30	1	1,030	0.10%
2021/11/23	0	0.00	13	12.20	12.20	-13	887	-1.46%
2021/11/22	2	12.20	0	0.00	12.20	2	881	0.23%
2021/11/18	7	12.25	1	12.30	12.25	6	871	0.69%
2021/11/16	0	0.00	15	12.14	12.20	-15	855	-1.75%
2021/11/15	0	0.00	1	12.10	12.20	-1	852	-0.12%
2021/11/11	16	12.43	0	0.00	12.20	16	837	1.91%
2021/11/10	0	0.00	2	12.05	12.05	-2	812	-0.25%
2021/11/09	0	13.00	0	0.00	12.05	0	820	0.00%
2021/11/08	5	12.00	0	0.00	12.10	5	827	0.60%
2021/11/05	1	12.00	2	12.00	12.00	-1	827	-0.12%
2021/11/03	1	12.00	0	0.00	11.95	1	815	0.12%
2021/11/02	9	12.14	0	0.00	11.90	9	809	1.11%
2021/11/01	0	0.00	2	12.00	12.10	-2	795	-0.25%
2021/10/29	1	11.80	0	0.00	11.80	1	788	0.13%
2021/10/28	3	11.80	10	11.83	11.80	-7	786	-0.89%
2021/10/27	2	11.90	0	0.00	12.00	2	770	0.26%
2021/10/25	0	11.50	0	0.00	11.45	0	736	0.00%
2021/10/20	0	0.00	3	11.40	11.30	-3	783	-0.38%
2021/10/19	0	0.00	3	11.40	11.40	-3	788	-0.38%
2021/10/18	4	11.35	3	11.25	11.35	1	794	0.13%
2021/10/14	0	11.50	5	11.56	11.40	-5	829	-0.60%
2021/10/13	0	0.00	9	11.35	11.45	-9	832	-1.08%
2021/10/12	1	11.15	0	0.00	11.10	1	828	0.12%
2021/10/04	0	10.85	0	0.00	10.50	0	867	0.00%
2021/10/01	0	10.95	0	0.00	10.75	0	871	0.00%
2021/09/30	4	10.94	0	11.40	10.85	4	862	0.46%
2021/09/29	0	10.95	4	10.85	10.90	-4	868	-0.46%
2021/09/27	0	11.25	0	0.00	10.65	0	865	0.00%
2021/09/17	2	10.45	0	0.00	10.50	2	945	0.21%
2021/09/16	0	10.75	0	0.00	10.50	0	954	0.00%
2021/09/14	3	10.60	3	10.60	10.55	0	969	0.00%
2021/09/10	0	10.70	0	0.00	10.60	0	1,009	0.00%
2021/09/07	1	10.35	0	0.00	10.40	1	1,037	0.10%
2021/09/06	2	10.55	0	0.00	10.45	2	1,050	0.19%
2021/08/25	4	10.54	0	0.00	10.60	4	1,190	0.34%
2021/08/23	2	10.45	0	0.00	10.55	2	1,266	0.16%
2021/08/20	11	10.13	0	0.00	10.20	11	1,308	0.84%
2021/08/19	6	10.21	0	0.00	10.30	6	1,370	0.44%
2021/08/18	17	10.24	0	0.00	10.50	17	1,479	1.15%
2021/08/17	18	10.48	0	0.00	10.40	18	1,506	1.20%
2021/08/13	3	10.85	0.5	11.00	10.80	2.5	1,519	0.16%
2021/08/12	0	0.00	2	11.35	11.15	-2	1,520	-0.13%
2021/08/11	0	0.00	2	11.70	11.50	-2	1,533	-0.13%
2021/08/10	2	11.80	0	0.00	11.65	2	1,568	0.13%
2021/08/05	0	0.00	0	12.05	11.85	0	1,780	0.00%
2021/08/04	5	11.90	0	0.00	11.90	5	1,872	0.27%
2021/07/28	4	11.94	0	0.00	11.90	4	2,124	0.19%
2021/07/27	2	12.30	2	12.10	12.10	0	2,195	0.00%
2021/07/20	5	12.00	0	0.00	12.00	5	2,407	0.21%
2021/07/15	10	12.10	0	0.00	12.15	10	2,607	0.38%
2021/07/14	2	12.00	10	11.95	12.00	-8	2,699	-0.30%
2021/07/13	0	0.00	16	12.30	12.15	-16	2,913	-0.55%
2021/07/12	16	12.50	9	12.48	12.55	7	2,946	0.24%
2021/07/09	0	0.00	1	12.00	11.95	-1	2,926	-0.03%
2021/07/08	0	0.00	19	12.20	12.10	-19	3,033	-0.63%
2021/07/07	0.1	12.15	0	0.00	12.25	0.1	3,143	0.00%
2021/07/06	0	0.00	2	12.25	12.15	-2	3,256	-0.06%
2021/07/05	0	0.00	2	12.15	12.15	-2	3,328	-0.06%
2021/07/02	4	12.00	0	0.00	12.00	4	3,463	0.12%
2021/06/30	0	12.20	0	0.00	12.20	0	3,673	0.00%
2021/06/29	7	11.91	4	12.05	11.90	3	3,720	0.08%
2021/06/25	2	12.30	3	12.30	12.30	-1	3,780	-0.03%
2021/06/23	0	0.00	5	12.31	12.25	-5	4,054	-0.12%
2021/06/22	1	12.20	0	0.00	12.20	1	4,090	0.02%
2021/06/21	2	12.25	2	12.50	12.30	0	4,139	0.00%
2021/06/15	0	0.00	10	12.98	12.95	-10	4,999	-0.20%
2021/06/07	2	12.90	0	0.00	12.70	2	5,113	0.04%
2021/06/02	0	0.00	0	13.05	13.00	0	5,089	0.00%
2021/06/01	0	0.00	12	12.90	13.20	-12	5,080	-0.24%
2021/05/31	6	13.04	2	12.90	12.90	4	5,058	0.08%
2021/05/28	2	13.15	5	13.15	13.15	-3	5,020	-0.06%
2021/05/27	2	13.08	34	13.04	12.90	-32	4,992	-0.64%
2021/05/26	59	12.95	6	12.48	13.25	53	4,940	1.07%
2021/05/25	4	12.23	1	12.20	12.25	3	4,848	0.06%
2021/05/24	0	0.00	19	11.60	11.95	-19	4,842	-0.39%
2021/05/21	19	11.65	1	11.65	11.70	18	4,853	0.37%
2021/05/19	0	0.00	5	11.55	11.70	-5	4,880	-0.10%
2021/05/18	7	11.49	18	11.35	11.85	-11	4,881	-0.23%
2021/05/17	22	10.93	25	10.75	10.80	-3	4,852	-0.06%
2021/05/14	16	12.33	15.5	12.55	11.90	0.5	4,802	0.01%
2021/05/13	6	11.89	16	11.24	12.25	-10	4,726	-0.21%
2021/05/12	27	11.83	9	12.13	11.80	18	4,666	0.39%
2021/05/11	8	13.55	0	0.00	13.00	8	4,585	0.17%
2021/05/10	0	0.00	1	13.80	14.05	-1	4,508	-0.02%
2021/05/07	0	0.00	6	13.38	13.45	-6	4,449	-0.13%
2021/05/06	0	12.90	1	13.00	13.15	-1	4,442	-0.02%
2021/05/04	7	13.01	15	12.84	12.75	-8	4,451	-0.18%
2021/05/03	7	13.89	4	13.96	13.65	3	4,396	0.07%
2021/04/29	7	14.34	11	14.35	14.25	-4	4,354	-0.09%
2021/04/28	4	14.33	20	14.43	14.45	-16	4,328	-0.37%
2021/04/27	17	14.55	30	14.61	14.50	-13	4,320	-0.30%
2021/04/26	6	14.62	12	14.48	14.40	-6	4,278	-0.14%
2021/04/23	16	14.14	5	14.35	14.35	11	4,232	0.26%
2021/04/22	17	14.28	12	14.15	14.00	5	4,220	0.12%
2021/04/21	17	14.67	7	14.62	14.55	10	4,150	0.24%
2021/04/20	9	14.72	5	14.75	14.85	4	4,164	0.10%
2021/04/19	19	14.58	5	14.32	15.10	14	4,136	0.34%
2021/04/16	5	14.22	1	14.10	14.35	4	3,937	0.10%
2021/04/15	10	14.05	4	14.11	14.05	6	3,908	0.15%
2021/04/14	14	13.71	0	0.00	14.00	14	3,919	0.36%
2021/04/13	27	14.52	31	14.43	14.15	-4	3,905	-0.10%
2021/04/12	43	14.50	7	14.20	14.70	36	3,861	0.93%
2021/04/09	5	14.11	4	14.25	14.15	1	3,825	0.03%
2021/04/08	9.1	14.53	11	14.60	14.40	-1.9	3,830	-0.05%
2021/04/07	21	14.35	1	14.00	14.75	20	3,766	0.53%
2021/04/06	5	13.70	0	0.00	13.65	5	3,785	0.13%
2021/04/01	2	13.65	11	13.68	13.60	-9	4,140	-0.22%
2021/03/31	6	13.86	33	13.86	13.80	-27	4,304	-0.63%
2021/03/30	0	0.00	3	13.80	13.80	-3	4,279	-0.07%
2021/03/29	12	14.00	14	13.92	13.90	-2	4,259	-0.05%
2021/03/26	14	13.16	21	13.21	13.95	-7	4,131	-0.17%
2021/03/25	6	13.13	1	13.15	13.05	5	4,124	0.12%
2021/03/24	15	13.15	19	13.22	13.35	-4	4,184	-0.10%
2021/03/23	27	13.44	73	13.31	13.10	-46	4,180	-1.10%
2021/03/22	29	14.02	20	13.27	14.10	9	3,908	0.23%
2021/03/19	66	12.45	22	12.15	12.85	44	3,546	1.24%
2021/03/18	7	12.40	0	0.00	12.30	7	3,497	0.20%
2021/03/17	27	12.15	4	12.19	12.50	23	3,543	0.65%
2021/03/15	3	11.60	0	0.00	11.55	3	3,916	0.08%
2021/03/12	0	11.90	0	0.00	11.45	0	4,020	0.00%
2021/03/09	31	11.32	0	0.00	11.35	31	4,100	0.76%
2021/03/08	250	11.55	0	0.00	11.45	250	4,202	5.95%	大買/鉅額交易
2021/03/05	88	11.56	15	11.64	11.65	73	4,232	1.72%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/03/03	60	11.63	6	11.60	11.80	54	4,298	1.26%
2021/03/02	14	11.74	0	0.00	11.65	14	4,294	0.33%
2021/02/26	50	11.85	0	0.00	11.85	50	4,289	1.17%
2021/02/25	193	11.95	43	11.96	12.00	150	4,293	3.49%	大買/鉅額交易
2021/02/24	122	11.96	0	0.00	11.90	122	4,303	2.83%	大買/鉅額交易
2021/02/23	1	12.25	0	0.00	12.15	1	4,297	0.02%
2021/02/22	0	12.45	0	0.00	12.00	0	4,300	0.00%
2021/02/19	0	11.70	0	0.00	11.95	0	4,272	0.00%
2021/02/18	2	11.43	0	0.00	11.85	2	4,262	0.05%
2021/02/05	3	11.25	10	11.40	11.35	-7	4,270	-0.16%
2021/02/03	0	0.00	1	11.35	11.50	-1	4,258	-0.02%
2021/02/02	0	0.00	3	11.40	11.40	-3	4,244	-0.07%
2021/02/01	11	11.30	20	11.35	11.25	-9	4,234	-0.21%
2021/01/29	23	11.85	0	0.00	11.50	23	4,222	0.54%
2021/01/26	1	11.80	0	0.00	11.80	1	4,159	0.02%
2021/01/22	0	0.00	2	11.15	11.15	-2	4,062	-0.05%
2021/01/21	0	0.00	2	11.15	11.25	-2	4,036	-0.05%
2021/01/20	2	11.05	2	11.10	11.05	0	4,009	0.00%
2021/01/19	3	11.87	2	11.90	11.85	1	3,966	0.03%
2021/01/18	6	11.93	3	11.90	11.90	3	3,955	0.08%
2021/01/15	3	11.88	0	0.00	11.80	3	3,974	0.08%
2021/01/14	0	0.00	13	12.35	12.30	-13	3,981	-0.33%
2021/01/13	3	12.90	4	12.73	12.70	-1	3,945	-0.03%
2021/01/12	4	12.30	2	12.25	12.65	2	3,857	0.05%
2021/01/11	4	12.08	2	12.20	12.15	2	3,791	0.05%
2021/01/08	6	11.91	7	12.30	11.90	-1	3,764	-0.03%
2021/01/07	0	0.00	10	11.93	12.05	-10	3,730	-0.27%
2021/01/06	10	12.04	25	12.48	11.90	-15	3,686	-0.41%
2021/01/05	1	12.60	3	12.83	12.65	-2	3,585	-0.06%
2021/01/04	3	13.27	3	13.28	13.10	0	3,512	0.00%
2020/12/31	2	13.15	13	13.24	13.20	-11	3,432	-0.32%
2020/12/30	2	13.00	6	13.09	12.90	-4	3,356	-0.12%
2020/12/29	20	13.47	81	13.53	13.20	-61	3,275	-1.86%
2020/12/28	105	13.33	46	12.87	13.55	59	3,069	1.92%	大買/
2020/12/25	44	12.29	27	12.35	12.35	17	2,664	0.64%
2020/12/24	0	0.00	3	11.37	11.25	-3	2,433	-0.12%
2020/12/23	10	11.15	0	0.00	11.20	10	2,415	0.41%
2020/12/22	9	11.56	10	11.40	11.25	-1	2,390	-0.04%
2020/12/21	5	12.02	0	0.00	11.95	5	2,337	0.21%
2020/12/18	6	12.02	13	11.99	11.85	-7	2,268	-0.31%
2020/12/17	4	11.80	0	0.00	11.70	4	2,167	0.18%
2020/12/16	10	11.40	0	0.00	11.25	10	2,131	0.47%
2020/12/15	0	0.00	3	11.25	11.20	-3	2,116	-0.14%
2020/12/14	10	11.55	8	11.68	11.65	2	2,065	0.10%
2020/12/11	7	11.59	2	11.20	11.40	5	2,005	0.25%
2020/12/10	40	11.87	7	11.55	12.00	33	1,874	1.76%
2020/12/09	12	11.03	15	10.67	11.85	-3	1,612	-0.19%
2020/12/08	23	10.15	41	10.30	10.80	-18	1,382	-1.30%
2020/12/07	17	9.96	0	0.00	9.97	17	1,281	1.33%
2020/12/04	5	10.00	0	0.00	9.98	5	1,260	0.40%
2020/12/03	16	10.02	4	10.10	9.95	12	1,269	0.95%
2020/12/02	17	10.13	43	10.10	10.20	-26	1,232	-2.11%
2020/12/01	38	9.79	0	0.00	9.94	38	1,124	3.38%
2020/11/30	3	9.82	5	9.76	9.83	-2	1,095	-0.18%
2020/11/27	5	9.65	36	9.64	9.64	-31	1,048	-2.96%
2020/11/26	3	9.49	0	0.00	9.49	3	1,008	0.30%
2020/11/25	5	9.47	0	0.00	9.45	5	1,009	0.50%
2020/11/24	17	9.43	1	9.44	9.44	16	1,004	1.59%
2020/11/23	1	9.54	93	9.51	9.50	-92	992	-9.27%
2020/11/20	69	9.46	6	9.45	9.43	63	961	6.55%
2020/11/19	22	9.34	9	9.45	9.40	13	946	1.37%
2020/11/18	11	9.27	15	9.27	9.24	-4	914	-0.44%
2020/11/17	1	9.19	0	0.00	9.22	1	907	0.11%
2020/11/16	25	9.17	0	0.00	9.12	25	922	2.71%
2020/11/13	10	9.37	5	9.39	9.35	5	927	0.54%
2020/11/12	1	9.06	0	0.00	9.06	1	962	0.10%
2020/11/11	2	8.94	0	0.00	8.96	2	997	0.20%
2020/11/10	1	8.96	0	0.00	9.04	1	1,002	0.10%
2020/11/04	0	0.00	1	8.93	8.91	-1	1,029	-0.10%
2020/11/03	1	8.90	0	0.00	8.94	1	1,033	0.10%
2020/10/29	0	0.00	3	8.82	8.89	-3	1,065	-0.28%
2020/10/28	5	9.01	0	0.00	8.95	5	1,073	0.47%
2020/10/26	0.9	9.50	0	0.00	9.06	0.9	1,123	0.08%
2020/10/23	3	9.20	0	0.00	9.15	3	1,137	0.26%
2020/10/22	3	9.30	40	9.29	9.42	-37	1,115	-3.32%
2020/10/15	20	8.93	0	0.00	8.91	20	1,086	1.84%
2020/10/12	2	8.83	0	0.00	8.78	2	1,098	0.18%
2020/10/07	2	8.93	0	0.00	8.95	2	1,106	0.18%
2020/10/05	1	8.98	0	0.00	8.95	1	1,131	0.09%
2020/09/24	1	9.06	0	0.00	9.10	1	1,205	0.08%
2020/09/10	22	9.52	1	9.60	9.47	21	1,360	1.54%
2020/09/09	1	9.48	0	0.00	9.52	1	1,357	0.07%
2020/09/08	0	0.00	30	9.73	9.43	-30	1,351	-2.22%
2020/09/07	20	9.38	3	9.42	9.36	17	1,327	1.28%
2020/08/20	1	9.02	0	0.00	9.00	1	1,409	0.07%
2020/08/18	12	9.51	1	9.75	9.72	11	1,366	0.81%
2020/08/14	1	9.13	0	0.00	9.15	1	1,249	0.08%
2020/08/12	1	8.99	0	0.00	8.98	1	1,282	0.08%
2020/08/04	1	9.29	0	0.00	9.29	1	1,313	0.08%
2020/07/24	3	9.43	0	0.00	9.34	3	1,316	0.23%
2020/07/17	1	9.50	0	0.00	9.34	1	1,331	0.08%
2020/07/16	1	9.66	0	0.00	9.63	1	1,338	0.07%
2020/07/15	1	9.65	0	0.00	9.61	1	1,353	0.07%
2020/07/14	0	0.00	1	9.77	9.72	-1	1,417	-0.07%
2020/07/07	0	10.05	0	0.00	10.10	0	1,465	0.00%
2020/07/01	0	0.00	1	10.45	10.40	-1	1,421	-0.07%
2020/06/30	10	10.05	0	0.00	9.90	10	1,334	0.75%
2020/06/23	2	9.22	0	0.00	9.22	2	1,235	0.16%
2020/06/17	0	0.00	1	9.27	9.30	-1	1,244	-0.08%
2020/06/11	0	0.00	1	9.60	9.52	-1	1,329	-0.08%
2020/06/10	0	0.00	1	9.90	9.81	-1	1,337	-0.07%
2020/06/08	0	0.00	15	10.07	9.99	-15	1,403	-1.07%
2020/06/05	1	10.40	0	0.00	10.25	1	1,390	0.07%
2020/06/02	10	9.55	0	0.00	9.54	10	1,361	0.73%
2020/05/28	5	9.56	0	0.00	9.43	5	1,379	0.36%
2020/05/14	2	10.13	2	9.99	9.82	0	1,359	0.00%
2020/05/07	2	9.81	0	0.00	9.82	2	1,387	0.14%
2020/05/06	0	0.00	1	9.91	9.83	-1	1,390	-0.07%
2020/04/30	1	10.50	0	0.00	10.15	1	1,400	0.07%
2020/04/27	4	9.70	0	0.00	9.68	4	1,420	0.28%
2020/04/23	4	9.75	0	0.00	9.64	4	1,549	0.26%
2020/04/22	0	9.81	0	0.00	9.75	0	1,576	0.00%
2020/04/20	0	9.85	1	9.93	9.82	-1	1,554	-0.06%
2020/04/17	3	9.74	2	9.93	9.81	1	1,546	0.06%
2020/04/16	2	9.06	2	9.24	9.86	0	1,494	0.00%
2020/04/15	0	0.00	8	8.60	8.97	-8	1,432	-0.56%
2020/04/14	0	0.00	2	8.26	8.16	-2	1,411	-0.14%
2020/04/13	0	8.27	0	0.00	8.09	0	1,411	0.00%
2020/04/10	0	0.00	2	8.25	8.22	-2	1,415	-0.14%
2020/04/08	5	8.08	2	8.12	8.20	3	1,428	0.21%
2020/04/06	5	7.40	2	7.55	7.56	3	1,408	0.21%
2020/03/30	0	0.00	2	7.13	7.20	-2	1,424	-0.14%
2020/03/25	11	7.12	0	0.00	7.02	11	1,413	0.78%
2020/03/20	4	6.67	0	0.00	6.72	4	1,406	0.28%
2020/03/19	0	0.00	5	6.18	6.24	-5	1,397	-0.36%
2020/03/17	0	0.00	2	6.75	6.50	-2	1,359	-0.15%
2020/03/16	12	7.49	0	0.00	7.16	12	1,354	0.89%
2020/03/13	2	7.31	53	7.40	7.55	-51	1,343	-3.80%
2020/03/12	6	8.29	38	8.24	8.12	-32	1,300	-2.46%
2020/03/11	2	9.10	0	0.00	8.90	2	1,281	0.16%
2020/03/10	0	0.00	1	9.01	9.11	-1	1,275	-0.08%
2020/03/09	8	9.43	0	0.00	9.30	8	1,259	0.64%
2020/03/03	0	0.00	4	10.05	10.05	-4	1,337	-0.30%
2020/03/02	1	9.99	0	0.00	9.91	1	1,431	0.07%
2020/02/27	4	10.35	0	0.00	10.05	4	1,485	0.27%
2020/02/18	1	10.85	0	0.00	10.85	1	1,534	0.07%
2020/02/14	0	0.00	1	11.00	10.90	-1	1,549	-0.06%
2020/02/13	0	0.00	10	11.11	11.00	-10	1,546	-0.65%
2020/02/11	9	11.15	0	0.00	11.25	9	1,566	0.57%
2020/02/10	3	11.05	0	0.00	11.25	3	1,596	0.19%
2020/02/05	1	10.65	0	0.00	10.60	1	1,709	0.06%
2020/02/04	0	0.00	3	10.65	10.80	-3	1,701	-0.18%
2020/02/03	2	10.20	5	10.50	10.30	-3	1,687	-0.18%
2020/01/31	5	11.34	86	11.09	11.25	-81	1,657	-4.89%
2020/01/30	2	11.25	10	11.30	11.40	-8	1,648	-0.49%
2020/01/20	0	0.00	82	12.45	12.35	-82	1,590	-5.16%
2020/01/17	61	12.65	0	0.00	12.65	61	1,584	3.85%
2020/01/16	27	12.45	2	12.25	12.45	25	1,477	1.69%
2020/01/14	27	12.30	0	0.00	12.30	27	1,452	1.86%
2020/01/13	54	12.30	0	0.00	12.30	54	1,455	3.71%
2020/01/09	1	12.10	0	0.00	12.20	1	1,450	0.07%
2020/01/03	7	12.12	0	0.00	12.05	7	1,682	0.42%
2020/01/02	1	12.20	4	12.21	12.30	-3	1,692	-0.18%
2019/12/31	0	12.30	7	12.20	12.20	-7	1,690	-0.41%
2019/12/30	7.1	12.25	15	12.30	12.30	-7.9	1,685	-0.47%
2019/12/27	3	12.32	0	0.00	12.45	3	1,685	0.18%
2019/12/25	1	12.15	0	0.00	12.10	1	1,661	0.06%
2019/12/23	0	0.00	4	12.10	12.05	-4	1,683	-0.24%
2019/12/18	2	12.20	0	0.00	12.25	2	1,676	0.12%
2019/12/12	6	12.19	0	0.00	12.10	6	1,657	0.36%
2019/12/06	5	12.40	0	0.00	12.40	5	1,629	0.31%
2019/12/05	5	12.54	0	0.00	12.50	5	1,626	0.31%
2019/12/04	3	12.55	0	0.00	12.50	3	1,630	0.18%
2019/12/03	8	12.78	0	0.00	12.65	8	1,645	0.49%
2019/12/02	3	12.70	0	0.00	12.80	3	1,687	0.18%
2019/11/29	3	12.75	0	0.00	12.45	3	1,651	0.18%
2019/11/28	0	0.00	3	12.60	12.60	-3	1,649	-0.18%
2019/11/27	5	12.85	0	0.00	12.85	5	1,610	0.31%
2019/11/26	10	12.60	5	12.40	12.35	5	1,508	0.33%
2019/11/25	3	12.25	1	12.60	12.65	2	1,444	0.14%
2019/11/22	3	11.95	0	0.00	11.90	3	1,376	0.22%
2019/11/21	21	12.04	0	0.00	12.05	21	1,378	1.52%
2019/11/20	1	12.00	0	0.00	12.10	1	1,380	0.07%
2019/11/19	11	12.00	0	0.00	12.00	11	1,376	0.80%
2019/11/18	4	12.04	0	0.00	11.95	4	1,373	0.29%
2019/11/15	8	11.99	0	0.00	11.95	8	1,370	0.58%
2019/11/14	2	11.98	0	0.00	11.85	2	1,374	0.15%
2019/11/07	2	12.50	0	0.00	12.45	2	1,342	0.15%
2019/11/06	1	12.95	6	12.75	13.00	-5	1,290	-0.39%
2019/10/30	3	11.95	0	0.00	11.95	3	1,200	0.25%
2019/10/28	1	12.00	0	0.00	11.95	1	1,233	0.08%
2019/10/24	0	0.00	9	12.25	12.25	-9	1,276	-0.71%
2019/10/23	0	0.00	18	12.25	12.25	-18	1,341	-1.34%
2019/10/22	4	12.34	0	0.00	12.25	4	1,554	0.26%
2019/10/21	1	12.30	0	0.00	12.40	1	1,740	0.06%
2019/10/18	10	12.57	0	0.00	12.60	10	1,744	0.57%
2019/10/15	2	12.75	2	12.55	12.30	0	1,736	0.00%
2019/10/14	0	0.00	3	12.90	12.50	-3	1,731	-0.17%
2019/10/09	5	12.67	4	12.64	12.80	1	1,682	0.06%
2019/10/08	0	0.00	2	11.60	12.15	-2	1,540	-0.13%
2019/10/01	1	11.75	0	0.00	11.70	1	1,554	0.06%
2019/09/27	2	11.80	10	11.85	11.70	-8	1,554	-0.51%
2019/09/26	5	12.00	1	12.20	11.80	4	1,555	0.26%
2019/09/23	2	12.35	0	0.00	12.35	2	1,545	0.13%
2019/09/16	0	0.00	2	12.25	12.15	-2	1,562	-0.13%
2019/09/10	0	0.00	1	12.50	12.40	-1	1,563	-0.06%
2019/09/05	0	0.00	2	12.50	12.50	-2	1,568	-0.13%
2019/09/04	13	12.53	11	12.55	12.70	2	1,545	0.13%
2019/09/02	0	0.00	4	12.10	12.15	-4	1,503	-0.27%
2019/08/30	10	11.85	0	0.00	11.80	10	1,493	0.67%
2019/08/06	1	11.20	1	11.40	11.85	0	1,673	0.00%
2019/08/05	1	11.90	0	0.00	11.80	1	1,656	0.06%
2019/07/26	0	0.00	2	13.15	13.15	-2	1,571	-0.13%
2019/07/25	0	0.00	1	13.15	13.15	-1	1,544	-0.06%
2019/07/24	14	13.53	6	13.50	13.60	8	1,482	0.54%
2019/07/23	6	12.68	5	12.80	13.20	1	1,278	0.08%
2019/07/19	1	11.85	0	0.00	11.80	1	1,103	0.09%
2019/07/18	2	11.90	8	11.90	11.85	-6	1,116	-0.54%
2019/07/17	1	12.10	0	0.00	12.10	1	1,109	0.09%
2019/07/16	0	0.00	2	12.15	12.30	-2	1,106	-0.18%
2019/07/15	2	12.05	0	0.00	12.20	2	1,094	0.18%
2019/07/12	10	12.06	2	12.00	12.00	8	1,089	0.73%
2019/07/11	2	11.90	0	0.00	12.00	2	1,097	0.18%
2019/07/09	0	0.00	4	11.90	11.90	-4	1,119	-0.36%
2019/07/05	4	12.20	0	0.00	12.20	4	1,196	0.33%
2019/06/25	1	11.60	0	0.00	11.60	1	1,420	0.07%
2019/06/21	0	0.00	8	11.85	11.85	-8	1,525	-0.52%
2019/06/19	0	0.00	1	11.90	11.85	-1	1,656	-0.06%
2019/06/13	1	11.60	0	0.00	12.20	1	1,915	0.05%
2019/06/06	1	11.90	0	0.00	11.95	1	2,302	0.04%
2019/06/04	2	12.33	12	12.19	12.10	-10	2,376	-0.42%
2019/05/31	12	12.75	1	12.50	12.50	11	2,381	0.46%
2019/05/30	2	12.00	0	0.00	11.80	2	2,339	0.09%
2019/05/29	0	0.00	8	11.50	12.10	-8	2,382	-0.34%
2019/05/21	0	0.00	5	11.05	11.10	-5	3,107	-0.16%
2019/05/20	8	10.87	0	0.00	10.85	8	3,233	0.25%
2019/05/17	1	10.85	0	0.00	10.85	1	3,348	0.03%
2019/05/15	0	0.00	3	11.45	11.45	-3	4,335	-0.07%
2019/05/14	1	11.00	0	0.00	11.40	1	4,398	0.02%
2019/05/03	1	12.10	1	12.05	12.00	0	4,511	0.00%
2019/04/26	3	12.25	2	12.05	12.05	1	4,618	0.02%
2019/04/25	1	12.25	1	12.40	12.30	0	4,622	0.00%
2019/04/24	1	12.50	0	0.00	12.50	1	4,648	0.02%
2019/04/18	5	13.16	0	0.00	12.90	5	4,800	0.10%
2019/04/12	0	0.00	1	13.10	13.00	-1	4,927	-0.02%
2019/03/26	0	13.40	0	0.00	13.45	0	4,811	0.00%
2019/03/25	5	13.05	4	13.06	13.05	1	4,727	0.02%
2019/03/22	10	14.15	0	0.00	13.70	10	4,668	0.21%
2019/03/21	0	0.00	1	14.00	13.85	-1	4,603	-0.02%
2019/03/20	1	14.05	7	14.03	13.90	-6	4,620	-0.13%
2019/03/19	30	13.80	30	13.70	13.70	0	4,517	0.00%
2019/03/18	0	0.00	2	13.68	13.65	-2	4,521	-0.04%
2019/03/14	0	13.65	0	0.00	13.55	0	4,478	0.00%
2019/03/13	4	14.05	1	13.75	13.55	3	4,484	0.07%
2019/03/12	2	13.60	3	13.75	13.85	-1	4,278	-0.02%
2019/03/11	5	13.35	8	13.50	13.50	-3	4,215	-0.07%
2019/03/07	0	0.00	1	13.50	13.35	-1	4,495	-0.02%
2019/03/06	0	0.00	2	13.63	13.50	-2	4,560	-0.04%
2019/03/04	4	13.80	0	0.00	13.75	4	4,615	0.09%
2019/02/27	0	0.00	3	13.40	13.40	-3	4,559	-0.07%
2019/02/26	1	14.00	2	13.70	13.60	-1	4,549	-0.02%
2019/02/25	1	13.90	3	13.72	13.75	-2	4,624	-0.04%
2019/02/22	5	13.90	7	13.89	13.90	-2	4,631	-0.04%
2019/02/21	19	14.27	31	14.29	14.20	-12	4,791	-0.25%
2019/02/20	22	13.58	9	13.45	13.80	13	4,419	0.29%
2019/02/19	8	13.50	36	13.39	13.40	-28	4,383	-0.64%
2019/02/18	48	13.36	9	13.38	13.30	39	4,282	0.91%
2019/02/15	57	13.41	49	13.31	13.50	8	4,257	0.19%
2019/02/14	9	13.15	23	12.89	13.30	-14	3,899	-0.36%
2019/02/13	1	11.90	0	0.00	12.10	1	3,326	0.03%
2019/02/11	0	0.00	2	11.83	11.60	-2	3,355	-0.06%
2019/01/30	7	11.55	5	11.60	11.60	2	3,357	0.06%
2019/01/25	0	0.00	2	11.98	11.95	-2	3,530	-0.06%
2019/01/21	16	12.14	3	11.85	12.00	13	3,609	0.36%
2019/01/18	0	0.00	2	11.80	11.85	-2	3,631	-0.06%
2019/01/17	0	0.00	1	11.85	11.75	-1	3,718	-0.03%
2019/01/16	2	12.30	2	12.05	11.95	0	3,757	0.00%
2019/01/15	1	12.00	0	0.00	12.00	1	3,741	0.03%
2019/01/11	3	11.95	16	11.94	11.85	-13	3,767	-0.35%
2019/01/10	19	12.29	2	12.15	12.15	17	3,805	0.45%
2019/01/09	6	12.17	2	12.10	12.10	4	3,700	0.11%
2019/01/08	0	11.95	0	0.00	11.95	0	3,617	0.00%
2019/01/07	0	11.45	0	0.00	11.45	0	3,607	0.00%
2019/01/02	0	0.00	10	11.45	11.40	-10	3,756	-0.27%
2018/12/26	15	11.23	5	11.15	10.95	10	3,822	0.26%
2018/12/25	1	11.30	1	11.20	11.15	0	3,873	0.00%
2018/12/24	0	0.00	5	11.15	11.25	-5	3,960	-0.13%
2018/12/22	10	11.10	5	11.00	11.05	5	4,167	0.12%
2018/12/20	10	11.40	10	11.36	11.15	0	4,676	0.00%
2018/12/19	5	11.50	5	11.40	11.45	0	4,823	0.00%
2018/12/17	10	11.80	10	11.70	11.65	0	4,962	0.00%
2018/12/14	10	11.90	10	11.71	11.70	0	4,984	0.00%
2018/12/12	0	0.00	1	11.80	11.90	-1	4,985	-0.02%
2018/12/06	5	12.05	5	11.70	11.45	0	5,373	0.00%
2018/12/05	10	12.15	10	12.15	12.25	0	5,403	0.00%
2018/12/03	12	12.24	10	12.40	12.45	2	5,681	0.04%
2018/11/30	19	12.58	18	12.26	12.10	1	5,737	0.02%
2018/11/29	0	0.00	6	12.48	12.55	-6	5,547	-0.11%
2018/11/26	5	11.69	5	11.60	11.60	0	5,495	0.00%
2018/11/23	3	11.90	3	11.55	11.60	0	5,515	0.00%
2018/11/22	7	11.86	2	12.00	11.70	5	5,509	0.09%
2018/11/21	10	11.98	10	12.05	12.00	0	5,440	0.00%
2018/11/20	16	12.06	18	12.21	12.15	-2	5,402	-0.04%
2018/11/19	5	11.30	17	11.54	11.60	-12	5,232	-0.23%
2018/11/15	5	11.00	13	11.13	11.20	-8	5,284	-0.15%
2018/11/14	10	10.90	10	11.00	11.00	0	5,706	0.00%
2018/11/13	10	10.45	10	10.75	10.75	0	5,712	0.00%
2018/11/12	4	10.75	0	0.00	10.75	4	5,819	0.07%
2018/11/09	5	11.05	5	11.05	11.00	0	6,495	0.00%
2018/11/08	2	11.20	0	0.00	11.10	2	6,657	0.03%
2018/11/07	20	11.15	21	11.24	11.10	-1	6,825	-0.01%
2018/11/06	6	11.12	60	11.05	11.00	-54	7,162	-0.75%
2018/11/05	10	10.50	0	0.00	10.50	10	7,463	0.13%
2018/11/02	53	10.58	2	10.65	10.60	51	7,525	0.68%
2018/10/29	3	9.63	3	9.79	9.45	0	7,531	0.00%
2018/10/26	1	9.99	1	10.10	9.60	0	7,602	0.00%
2018/10/25	2	10.35	4	9.98	9.95	-2	7,731	-0.03%
2018/10/22	1	11.45	0	0.00	11.35	1	7,663	0.01%
2018/10/19	5	11.05	8	11.06	11.15	-3	7,666	-0.04%
2018/10/18	46	11.18	45	11.22	11.20	1	7,659	0.01%
2018/10/16	11	10.88	11	11.28	11.20	0	7,669	0.00%
2018/10/15	0	0.00	1	11.60	11.40	-1	7,714	-0.01%
2018/10/12	3	11.15	3	11.25	11.40	0	7,700	0.00%
2018/10/11	9	11.58	8	11.58	11.55	1	7,646	0.01%
2018/10/08	1	13.00	1	13.00	13.00	0	7,590	0.00%
2018/10/05	9	13.48	45	12.86	12.85	-36	7,612	-0.47%
2018/10/04	5	13.95	5	13.85	13.75	0	7,692	0.00%
2018/10/03	1	14.15	2	14.15	14.00	-1	7,693	-0.01%
2018/10/02	1	14.75	0	0.00	14.40	1	7,712	0.01%
2018/10/01	37	14.58	72	14.61	14.60	-35	7,767	-0.45%
2018/09/28	55	14.36	47	14.45	14.75	8	7,659	0.10%
2018/09/27	20	13.90	0	0.00	13.90	20	7,228	0.28%
2018/09/26	1	13.90	1	13.95	13.85	0	7,241	0.00%
2018/09/25	8	13.38	8	13.59	13.65	0	7,153	0.00%
2018/09/20	9	13.31	7	13.11	13.15	2	7,071	0.03%
2018/09/19	5	13.45	5	13.50	13.40	0	7,074	0.00%
2018/09/18	7	13.42	7	13.34	13.30	0	7,094	0.00%
2018/09/17	20	13.69	0	0.00	13.65	20	7,134	0.28%
2018/09/14	37	13.79	30	13.72	13.85	7	7,143	0.10%
2018/09/13	7	13.52	6	13.63	13.85	1	7,001	0.01%
2018/09/10	1	12.00	8	12.16	12.00	-7	7,069	-0.10%
2018/09/07	7	13.97	14	13.73	13.30	-7	7,256	-0.10%
2018/09/06	2	14.25	22	14.52	14.20	-20	7,189	-0.28%
2018/09/04	5	14.95	5	15.05	15.00	0	7,254	0.00%
2018/09/03	1	15.00	0	0.00	14.90	1	7,778	0.01%
2018/08/31	5	15.20	10	15.33	15.35	-5	8,133	-0.06%
2018/08/30	0	0.00	10	15.35	15.25	-10	8,257	-0.12%
2018/08/29	10	15.28	0	0.00	15.30	10	8,471	0.12%
2018/08/28	1	15.50	1	15.30	15.25	0	8,573	0.00%
2018/08/27	0	0.00	10	15.40	15.40	-10	8,625	-0.12%
2018/08/24	0	0.00	3	15.20	15.25	-3	8,703	-0.03%
2018/08/23	5	15.45	1	15.30	15.25	4	8,753	0.05%
2018/08/22	20	15.59	6	15.61	15.60	14	8,874	0.16%
2018/08/21	59	15.55	59	15.64	15.95	0	8,914	0.00%
2018/08/20	5	15.10	12	15.02	15.20	-7	8,707	-0.08%
2018/08/17	12	15.66	15	15.37	15.30	-3	9,062	-0.03%
2018/08/16	4	15.44	8	15.44	15.80	-4	9,272	-0.04%
2018/08/15	14	15.49	12	15.41	15.30	2	8,860	0.02%
2018/08/14	17	15.44	11	15.48	15.65	6	9,143	0.07%
2018/08/13	9	15.25	18	15.16	15.50	-9	9,031	-0.10%
2018/08/10	12	15.07	6	15.05	15.25	6	8,692	0.07%
2018/08/09	2	14.10	2	14.15	14.55	0	8,364	0.00%
2018/08/08	8	14.59	5	14.45	14.35	3	8,377	0.04%
2018/08/07	15	14.32	25	14.39	14.60	-10	8,412	-0.12%
2018/08/06	18	14.49	8	14.69	14.40	10	8,487	0.12%
2018/08/03	7	14.64	7	14.76	14.60	0	8,526	0.00%
2018/08/02	5	14.90	2	14.95	14.65	3	8,586	0.03%
2018/08/01	35	15.01	55	15.06	15.10	-20	8,814	-0.23%
2018/07/31	20	14.45	0	0.00	14.50	20	8,818	0.23%
2018/07/26	12	14.63	12	14.48	14.45	0	8,972	0.00%
2018/07/24	0	0.00	12	14.18	14.55	-12	9,186	-0.13%
2018/07/23	10	13.89	3	13.87	13.90	7	9,185	0.08%
2018/07/20	50	14.45	53	14.30	14.40	-3	9,219	-0.03%
2018/07/19	2	14.55	2	14.60	14.65	0	9,266	0.00%
2018/07/18	5	14.55	7	14.59	14.50	-2	9,384	-0.02%
2018/07/17	4	14.58	12	14.65	14.40	-8	9,437	-0.08%
2018/07/16	8	14.86	6	14.95	14.90	2	9,511	0.02%
2018/07/12	7	14.61	7	14.65	14.55	0	9,516	0.00%
2018/07/11	10	14.30	2	14.35	14.35	8	9,419	0.08%
2018/07/10	6	14.25	1	14.50	14.50	5	9,463	0.05%
2018/07/09	6	14.43	11	14.42	14.00	-5	9,512	-0.05%
2018/07/06	7	15.73	9	15.16	15.35	-2	10,175	-0.02%
2018/07/05	0	0.00	3	15.85	15.70	-3	10,284	-0.03%
2018/07/04	10	16.19	7	16.35	16.00	3	10,408	0.03%
2018/07/03	10	16.50	10	16.35	16.05	0	10,391	0.00%
2018/06/29	3	16.70	0	0.00	16.75	3	10,472	0.03%
2018/06/28	20	16.50	21	16.50	16.50	-1	10,652	-0.01%
2018/06/27	5	16.55	1	16.70	16.50	4	10,866	0.04%
2018/06/26	6	16.67	8	16.71	16.60	-2	10,954	-0.02%
2018/06/25	0	0.00	2	17.05	17.05	-2	10,964	-0.02%
2018/06/22	5	17.60	5	17.80	17.35	0	10,985	0.00%
2018/06/21	20	17.65	20	17.88	17.65	0	10,960	0.00%
2018/06/20	15	18.62	16	18.34	17.80	-1	11,059	-0.01%
2018/06/19	1	18.65	1	18.75	18.35	0	11,059	0.00%
2018/06/15	38	18.85	46	18.69	18.70	-8	11,049	-0.07%
2018/06/14	25	18.05	39	18.26	18.05	-14	10,765	-0.13%
2018/06/13	16	18.19	15	18.32	18.10	1	10,770	0.01%
2018/06/12	24	18.73	19	18.36	18.25	5	10,901	0.05%
2018/06/11	115	19.48	132	19.17	18.95	-17	11,008	-0.15%	大買/大賣/
2018/06/08	48	18.48	44	18.66	19.10	4	10,514	0.04%
2018/06/07	10	18.43	12	18.49	18.20	-2	10,240	-0.02%
2018/06/06	22	18.44	22	18.35	18.20	0	10,180	0.00%
2018/06/05	30	18.10	30	18.06	17.85	0	10,018	0.00%
2018/06/04	23	18.12	14	17.96	17.90	9	10,002	0.09%
2018/06/01	13	17.77	19	17.78	17.85	-6	10,038	-0.06%
2018/05/31	10	17.83	11	17.81	17.50	-1	10,315	-0.01%
2018/05/30	5	17.65	7	17.86	17.60	-2	10,292	-0.02%
2018/05/29	8	18.13	8	18.29	17.85	0	10,147	0.00%
2018/05/28	36	18.01	31	18.38	18.00	5	10,069	0.05%
2018/05/25	89	18.41	112	18.36	18.10	-23	10,085	-0.23%	大賣/
2018/05/24	86	17.84	87	17.82	17.75	-1	9,745	-0.01%
2018/05/23	157	17.62	162	17.32	17.30	-5	9,606	-0.05%	大買/大賣/
2018/05/22	101	16.43	122	16.75	17.80	-21	9,825	-0.21%	大買/大賣/
2018/05/21	15	16.20	21	15.99	16.20	-6	9,506	-0.06%
2018/05/18	1	16.00	0	0.00	15.70	1	9,524	0.01%
2018/05/17	72	15.99	70	16.10	15.95	2	9,733	0.02%
2018/05/16	30	16.06	5	15.95	15.85	25	9,950	0.25%
2018/05/15	10	16.50	10	16.30	16.10	0	10,144	0.00%
2018/05/14	0	0.00	1	16.50	16.55	-1	10,497	-0.01%
2018/05/11	74	16.31	92	16.32	16.25	-18	10,575	-0.17%
2018/05/10	82	16.41	63	16.20	16.20	19	10,672	0.18%
2018/05/09	2	16.58	4	16.50	16.45	-2	10,885	-0.02%
2018/05/08	70	16.38	75	16.18	16.35	-5	10,992	-0.05%
2018/05/07	5	16.03	22	16.15	15.90	-17	11,966	-0.14%
2018/05/04	10	15.95	15	15.83	15.80	-5	12,170	-0.04%
2018/05/03	100	16.12	90	16.27	15.90	10	12,251	0.08%
2018/05/02	25	15.74	6	15.98	15.85	19	12,249	0.16%
2018/04/30	13	15.87	13	16.16	15.90	0	12,346	0.00%
2018/04/27	2	15.65	16	15.60	15.60	-14	12,556	-0.11%
2018/04/26	62	16.06	58	16.12	15.30	4	12,713	0.03%
2018/04/25	16	16.15	15	16.23	16.30	1	12,815	0.01%
2018/04/24	5	15.91	7	15.95	15.85	-2	13,156	-0.02%
2018/04/23	2	17.00	6	16.90	16.90	-4	14,917	-0.03%
2018/04/20	10	17.60	0	0.00	17.55	10	15,679	0.06%
2018/04/19	5	17.75	6	17.83	17.70	-1	15,685	-0.01%
2018/04/18	8	17.82	9	17.88	17.75	-1	15,798	-0.01%
2018/04/17	2	17.80	2	17.55	17.55	0	16,022	0.00%
2018/04/16	11	18.38	10	18.25	18.30	1	16,093	0.01%
2018/04/13	3	18.35	5	18.39	18.15	-2	16,227	-0.01%
2018/04/12	95	19.14	47	19.00	18.50	48	16,365	0.29%
2018/04/11	11	18.22	21	18.25	18.60	-10	15,701	-0.06%
2018/04/10	71	16.93	72	17.07	16.95	-1	15,752	-0.01%
2018/04/09	5	17.00	5	16.65	16.55	0	15,993	0.00%
2018/04/03	1	16.71	3	16.90	17.00	-2	16,127	-0.01%
2018/04/02	3	16.80	2	16.95	16.80	1	16,570	0.01%
2018/03/31	16	16.55	35	16.84	16.55	-19	17,177	-0.11%
2018/03/30	6	17.80	6	17.15	17.10	0	17,208	0.00%
2018/03/29	7	18.01	3	17.75	17.75	4	17,274	0.02%
2018/03/27	1	18.40	1	18.40	18.40	0	18,281	0.00%
2018/03/26	18	18.10	21	18.00	18.15	-3	18,534	-0.02%
2018/03/23	14	17.59	0	0.00	17.60	14	19,248	0.07%
2018/03/22	12	18.78	20	18.52	18.15	-8	20,224	-0.04%
2018/03/21	0	0.00	5	19.17	18.95	-5	21,539	-0.02%
2018/03/20	22	18.94	0	0.00	18.90	22	22,813	0.10%
2018/03/19	2	19.00	5	19.20	18.95	-3	22,827	-0.01%
2018/03/16	4	19.43	7	19.49	19.25	-3	22,807	-0.01%
2018/03/15	3	19.35	20	19.08	19.30	-17	22,687	-0.07%
2018/03/14	4	18.96	3	19.00	18.90	1	22,511	0.00%
2018/03/13	9	19.12	5	18.95	19.05	4	22,560	0.02%
2018/03/12	8	19.18	6	19.01	18.85	2	22,635	0.01%
2018/03/09	58	19.16	65	19.04	19.00	-7	22,794	-0.03%
2018/03/08	12	19.05	13	19.05	19.05	-1	22,885	0.00%
2018/03/07	10	19.32	9	19.23	18.85	1	23,098	0.00%
2018/03/06	65	19.44	60	19.55	19.50	5	23,089	0.02%
2018/03/05	3	19.15	0	0.00	19.00	3	24,155	0.01%
2018/03/02	0	0.00	1	19.15	19.05	-1	26,818	0.00%
2018/03/01	12	19.34	10	19.10	19.20	2	28,230	0.01%
2018/02/27	2	19.58	12	19.49	19.20	-10	28,890	-0.03%
2018/02/26	1	19.00	22	19.25	18.95	-21	30,922	-0.07%
2018/02/23	61	19.42	70	19.28	19.25	-9	32,310	-0.03%
2018/02/22	74	19.20	55	19.35	19.35	19	32,584	0.06%
2018/02/21	62	17.93	55	18.10	18.45	7	32,760	0.02%
2018/02/12	4	17.56	11	17.54	17.45	-7	32,731	-0.02%
2018/02/09	18	17.17	31	16.61	17.25	-13	32,766	-0.04%
2018/02/08	13	18.56	22	18.29	17.75	-9	32,672	-0.03%
2018/02/07	66	19.64	62	19.06	18.90	4	32,557	0.01%
2018/02/06	25	19.63	7	18.90	18.85	18	32,463	0.06%
2018/02/05	8	20.64	8	20.64	20.90	0	32,221	0.00%
2018/02/02	48	21.74	68	21.54	21.50	-20	32,371	-0.06%
2018/02/01	136	21.87	125	21.93	21.40	11	32,749	0.03%	大買/大賣/
2018/01/31	59	21.69	50	21.82	21.65	9	34,120	0.03%
2018/01/30	111	22.11	112	21.93	21.60	-1	36,388	0.00%	大買/大賣/
2018/01/29	1	20.70	2	20.95	21.20	-1	37,916	0.00%
2018/01/26	52	20.60	124	20.37	20.35	-72	37,889	-0.19%	大賣/
2018/01/25	13	20.84	5	20.83	20.30	8	39,433	0.02%
2018/01/24	126	20.96	53	20.97	20.90	73	39,723	0.18%	大買/
2018/01/23	24	21.28	70	21.14	20.65	-46	39,770	-0.12%
2018/01/22	116	20.66	202	20.52	20.50	-86	39,783	-0.22%	大買/大賣/
2018/01/19	5	21.07	8	21.08	21.00	-3	40,304	-0.01%
2018/01/18	182	21.54	30	22.01	20.90	152	40,401	0.38%	大買/鉅額交易
2018/01/17	177	22.13	148	22.09	21.85	29	40,078	0.07%	大買/大賣/
2018/01/16	45	21.06	58	21.71	21.85	-13	38,351	-0.03%
2018/01/15	21	19.90	20	20.15	19.90	1	37,552	0.00%
2018/01/12	9	20.06	4	20.31	19.90	5	37,450	0.01%
2018/01/11	14	19.78	18	19.91	19.90	-4	37,492	-0.01%
2018/01/10	52	19.85	59	19.72	19.50	-7	37,260	-0.02%
2018/01/09	10	19.55	20	19.61	19.55	-10	37,265	-0.03%
2018/01/08	6	20.35	2	20.10	19.95	4	37,090	0.01%
2018/01/05	57	21.07	60	20.88	20.75	-3	36,890	-0.01%
2018/01/04	46	21.15	49	20.89	20.90	-3	36,732	-0.01%
2018/01/03	72	20.94	65	21.07	20.85	7	36,515	0.02%
2018/01/02	10	20.23	48	20.30	20.35	-38	36,121	-0.11%